Singapore markets open in 5 hours 32 minutes
Straits Times Index
3,215.07 -0.33 (-0.01%) S&P 500
4,269.08 -68.36 (-1.58%) Dow
33,593.58 -413.30 (-1.22%) Nasdaq
13,046.02 -225.29 (-1.70%) Bitcoin USD
26,196.38 -91.83 (-0.35%) CMC Crypto 200
560.65 -3.17 (-0.56%)
Gilead Sciences, Inc. (GILD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:28PM EDT. Market open.
Strike:70.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230929C00070000 | 2023-08-25 11:12AM EDT | 2023-09-29 | 6.90 | 4.40 | 6.00 | 0.00 | - | 3 | 0 | 69.34% |
| GILD231006C00070000 | 2023-09-14 11:35AM EDT | 2023-10-06 | 7.70 | 5.40 | 6.10 | 0.00 | - | 3 | 3 | 45.12% |
| GILD231020C00070000 | 2023-09-26 12:06PM EDT | 2023-10-20 | 6.30 | 6.20 | 6.30 | +1.00 | +18.87% | 1 | 236 | 33.99% |
| GILD231117C00070000 | 2023-09-25 10:40AM EDT | 2023-11-17 | 6.25 | 7.10 | 7.25 | 0.00 | - | 4 | 293 | 34.42% |
| GILD231215C00070000 | 2023-09-26 10:34AM EDT | 2023-12-15 | 7.60 | 7.60 | 8.00 | +0.85 | +12.59% | 2 | 41 | 34.17% |
| GILD240119C00070000 | 2023-09-25 2:24PM EDT | 2024-01-19 | 7.15 | 8.00 | 8.10 | 0.00 | - | 2 | 3,023 | 29.24% |
| GILD240216C00070000 | 2023-09-19 10:21AM EDT | 2024-02-16 | 8.55 | 8.65 | 8.80 | 0.00 | - | 16 | 103 | 30.47% |
| GILD240517C00070000 | 2023-09-26 12:05PM EDT | 2024-05-17 | 9.95 | 9.45 | 10.10 | -0.10 | -1.00% | 27 | 20 | 29.84% |
| GILD240621C00070000 | 2023-09-14 2:27PM EDT | 2024-06-21 | 11.65 | 9.30 | 10.45 | 0.00 | - | 26 | 210 | 29.32% |
| GILD250117C00070000 | 2023-09-20 12:21PM EDT | 2025-01-17 | 12.77 | 12.40 | 12.75 | 0.00 | - | 1 | 156 | 29.22% |
| GILD260116C00070000 | 2023-09-12 3:17PM EDT | 2026-01-16 | 15.55 | 14.65 | 15.35 | 0.00 | - | - | 271 | 28.16% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| GILD230929P00070000 | 2023-09-26 11:07AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.04 | -0.05 | -83.33% | 3 | 77 | 40.23% |
| GILD231006P00070000 | 2023-09-25 1:03PM EDT | 2023-10-06 | 0.13 | 0.05 | 0.21 | 0.00 | - | 1 | 9 | 34.77% |
| GILD231013P00070000 | 2023-09-25 10:23AM EDT | 2023-10-13 | 0.25 | 0.12 | 0.16 | 0.00 | - | 1 | 30 | 25.29% |
| GILD231020P00070000 | 2023-09-26 9:48AM EDT | 2023-10-20 | 0.21 | 0.20 | 0.23 | -0.07 | -25.00% | 25 | 1,008 | 23.63% |
| GILD231027P00070000 | 2023-09-25 10:39AM EDT | 2023-10-27 | 0.54 | 0.36 | 0.64 | 0.00 | - | 1 | 5 | 29.20% |
| GILD231103P00070000 | 2023-09-25 12:31PM EDT | 2023-11-03 | 0.67 | 0.58 | 0.64 | 0.00 | - | 3 | 3 | 26.44% |
| GILD231117P00070000 | 2023-09-26 3:10PM EDT | 2023-11-17 | 0.82 | 0.78 | 0.84 | -0.19 | -18.81% | 8 | 552 | 25.27% |
| GILD231215P00070000 | 2023-09-26 11:31AM EDT | 2023-12-15 | 1.27 | 1.24 | 1.28 | -0.20 | -13.61% | 5 | 235 | 24.63% |
| GILD240119P00070000 | 2023-09-25 11:45AM EDT | 2024-01-19 | 1.87 | 1.63 | 1.67 | 0.00 | - | 553 | 4,488 | 23.49% |
| GILD240216P00070000 | 2023-09-26 10:37AM EDT | 2024-02-16 | 2.02 | 2.05 | 2.10 | 0.00 | - | 21 | 179 | 23.83% |
| GILD240517P00070000 | 2023-09-22 2:56PM EDT | 2024-05-17 | 3.20 | 3.05 | 3.25 | 0.00 | - | - | 1 | 24.15% |
| GILD240621P00070000 | 2023-09-20 9:59AM EDT | 2024-06-21 | 3.14 | 3.40 | 3.55 | 0.00 | - | 2 | 1,448 | 23.83% |
| GILD250117P00070000 | 2023-09-25 3:02PM EDT | 2025-01-17 | 5.67 | 5.30 | 5.45 | 0.00 | - | 103 | 990 | 23.94% |
| GILD260116P00070000 | 2023-09-18 1:46PM EDT | 2026-01-16 | 7.55 | 6.85 | 7.85 | 0.00 | - | - | 148 | 23.74% |
© 2023 Yahoo. All rights reserved.
